PER
2020/10/29~2021/03/26
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2021 |
03/26 | 2,137 | 2,143 | 2,120 | 2,134 | +0.66% | 10,000 | 92億5818万 | -0.23% | 2281.76 | 0.42 |
03/25 | 2,100 | 2,131 | 2,100 | 2,120 | +1.29% | 10,100 | 91億9744万 | -0.89% | 2266.79 | 0.41 |
03/24 | 2,140 | 2,140 | 2,080 | 2,093 | -2.2% | 43,100 | 90億8030万 | -2.2% | 2237.92 | 0.41 |
03/23 | 2,194 | 2,194 | 2,139 | 2,140 | -2.46% | 20,500 | 92億8421万 | -0.09% | 2288.17 | 0.42 |
03/22 | 2,201 | 2,202 | 2,189 | 2,194 | -0.81% | 16,100 | 95億1848万 | +2.38% | 2345.91 | 0.43 |
03/19 | 2,205 | 2,215 | 2,200 | 2,212 | +0.45% | 14,100 | 95億9657万 | +3.27% | 2365.16 | 0.43 |
03/18 | 2,193 | 2,215 | 2,193 | 2,202 | +0.41% | 14,800 | 95億5319万 | +2.85% | 2354.46 | 0.43 |
03/17 | 2,198 | 2,198 | 2,161 | 2,193 | -0.23% | 16,000 | 95億1414万 | +2.33% | 2344.84 | 0.43 |
03/16 | 2,214 | 2,214 | 2,178 | 2,198 | -0.54% | 17,500 | 95億3584万 | +2.57% | 2350.19 | 0.43 |
03/15 | 2,181 | 2,210 | 2,175 | 2,210 | +1.33% | 9,000 | 95億8790万 | +3.17% | 2363.02 | 0.43 |
03/12 | 2,169 | 2,181 | 2,153 | 2,181 | +1.25% | 16,100 | 94億6208万 | +1.96% | 2332.01 | 0.42 |
03/11 | 2,144 | 2,154 | 2,135 | 2,154 | +0.47% | 7,300 | 93億4495万 | +0.75% | 2303.14 | 0.42 |
03/10 | 2,153 | 2,157 | 2,135 | 2,144 | -0.42% | 6,200 | 93億156万 | +0.28% | 2292.45 | 0.42 |
03/09 | 2,133 | 2,153 | 2,124 | 2,153 | +1.51% | 20,800 | 93億4061万 | +0.7% | 2302.07 | 0.42 |
03/08 | 2,129 | 2,139 | 2,110 | 2,121 | -0.24% | 7,700 | 92億178万 | -0.75% | 2267.86 | 0.41 |
03/05 | 2,100 | 2,126 | 2,090 | 2,126 | +1.19% | 11,200 | 92億2347万 | -0.61% | 2273.2 | 0.41 |
03/04 | 2,112 | 2,120 | 2,096 | 2,101 | -0.99% | 12,700 | 91億1501万 | -1.73% | 2246.47 | 0.41 |
03/03 | 2,102 | 2,122 | 2,100 | 2,122 | +0.76% | 5,500 | 92億612万 | -0.79% | 2268.93 | 0.41 |
03/02 | 2,118 | 2,119 | 2,092 | 2,106 | -0.43% | 14,000 | 91億3670万 | -1.54% | 2251.82 | 0.41 |
03/01 | 2,101 | 2,120 | 2,100 | 2,115 | +1.1% | 10,100 | 91億7575万 | -1.21% | 2261.44 | 0.41 |
02/26 | 2,092 | 2,111 | 2,092 | 2,092 | 0% | 3,500 | 90億7596万 | -2.43% | 2236.85 | 0.41 |
02/25 | 2,111 | 2,114 | 2,092 | 2,092 | -0.24% | 4,200 | 90億7596万 | -2.56% | 2236.85 | 0.41 |
02/24 | 2,092 | 2,109 | 2,081 | 2,097 | +0.43% | 9,000 | 90億9766万 | -2.51% | 2242.19 | 0.41 |
02/22 | 2,081 | 2,095 | 2,080 | 2,088 | +0.38% | 7,900 | 90億5861万 | -3.11% | 2232.57 | 0.41 |
02/19 | 2,115 | 2,120 | 2,077 | 2,080 | -2.3% | 20,800 | 90億2390万 | -3.7% | 2224.02 | 0.4 |
02/18 | 2,152 | 2,155 | 2,129 | 2,129 | -1.02% | 9,000 | 92億3648万 | -1.71% | 2276.41 | 0.41 |
02/17 | 2,160 | 2,174 | 2,151 | 2,151 | -0.19% | 8,200 | 93億3193万 | -0.88% | 2299.93 | 0.42 |
02/16 | 2,163 | 2,178 | 2,153 | 2,155 | -0.23% | 5,500 | 93億4928万 | -0.87% | 2304.21 | 0.42 |
02/15 | 2,181 | 2,198 | 2,160 | 2,160 | -0.87% | 6,200 | 93億7098万 | -0.96% | 2309.56 | 0.42 |
02/12 | 2,184 | 2,200 | 2,169 | 2,179 | -0.23% | 8,500 | 94億5341万 | -0.41% | 2329.87 | 0.42 |
02/10 | 2,161 | 2,188 | 2,161 | 2,184 | -2.8% | 10,700 | 94億7510万 | -0.41% | 2335.22 | 0.42 |
02/09 | 2,190 | 2,250 | 2,190 | 2,247 | +2.46% | 12,500 | 97億4842万 | +2.23% | 2402.58 | 0.44 |
02/08 | 2,217 | 2,217 | 2,169 | 2,193 | +1.2% | 14,800 | 95億1414万 | -0.41% | 2344.84 | 0.43 |
02/05 | 2,136 | 2,171 | 2,111 | 2,167 | +1.45% | 15,400 | 94億134万 | -1.86% | 2317.04 | 0.42 |
02/04 | 2,158 | 2,159 | 2,136 | 2,136 | -1.02% | 14,300 | 92億6685万 | -3.57% | 2283.89 | 0.42 |
02/03 | 2,167 | 2,168 | 2,152 | 2,158 | +0.56% | 4,000 | 93億6230万 | -2.92% | 2307.42 | 0.42 |
02/02 | 2,160 | 2,160 | 2,142 | 2,146 | +0.05% | 8,600 | 93億1024万 | -3.81% | 2294.59 | 0.42 |
02/01 | 2,143 | 2,160 | 2,141 | 2,145 | +0.09% | 2,800 | 93億590万 | -4.16% | 2293.52 | 0.42 |
01/29 | 2,168 | 2,169 | 2,143 | 2,143 | -0.42% | 4,200 | 92億9722万 | -4.59% | 2291.38 | 0.42 |
01/28 | 2,134 | 2,166 | 2,101 | 2,152 | +1.37% | 20,600 | 93億3627万 | -4.53% | 2301 | 0.42 |
01/27 | 2,123 | 2,150 | 2,121 | 2,123 | 0% | 10,400 | 92億1045万 | -6.19% | 2269.99 | 0.41 |
01/26 | 2,122 | 2,145 | 2,120 | 2,123 | +0.14% | 5,100 | 92億1045万 | -6.6% | 2269.99 | 0.41 |
01/25 | 2,150 | 2,167 | 2,116 | 2,120 | -1.4% | 16,000 | 91億9744万 | -7.18% | 2266.79 | 0.41 |
01/22 | 2,180 | 2,191 | 2,148 | 2,150 | -1.38% | 16,300 | 93億2759万 | -6.28% | 2298.86 | 0.42 |
01/21 | 2,205 | 2,237 | 2,180 | 2,180 | -0.32% | 4,900 | 94億5774万 | -5.34% | 2330.94 | 0.42 |
01/20 | 2,180 | 2,201 | 2,161 | 2,187 | +0.28% | 10,700 | 94億8811万 | -5.41% | 2338.43 | 0.43 |
01/19 | 2,202 | 2,202 | 2,181 | 2,181 | -0.95% | 2,300 | 94億6208万 | -5.95% | 2332.01 | 0.42 |
01/18 | 2,206 | 2,217 | 2,202 | 2,202 | -0.18% | 2,100 | 95億5319万 | -5.37% | 2354.46 | 0.43 |
01/15 | 2,232 | 2,240 | 2,204 | 2,206 | -1.16% | 4,700 | 95億7054万 | -5.57% | 2358.74 | 0.43 |
01/14 | 2,241 | 2,250 | 2,230 | 2,232 | -0.45% | 5,200 | 96億8334万 | -4.86% | 2386.54 | 0.43 |
01/13 | 2,250 | 2,274 | 2,242 | 2,242 | -0.22% | 4,300 | 97億2673万 | -4.72% | 2397.23 | 0.44 |
01/12 | 2,337 | 2,337 | 2,246 | 2,247 | -3.4% | 7,600 | 97億4842万 | -4.71% | 2402.58 | 0.44 |
01/08 | 2,305 | 2,336 | 2,304 | 2,326 | +0.09% | 4,400 | 100億9115万 | -1.65% | 2487.05 | 0.45 |
01/07 | 2,313 | 2,350 | 2,313 | 2,324 | +0.48% | 3,800 | 100億8248万 | -1.86% | 2484.91 | 0.45 |
01/06 | 2,305 | 2,336 | 2,303 | 2,313 | +0.35% | 4,000 | 100億3475万 | -2.53% | 2473.15 | 0.45 |
01/05 | 2,335 | 2,335 | 2,303 | 2,305 | -1.45% | 3,500 | 100億5万 | -3.15% | 2464.6 | 0.45 |
01/04 | 2,366 | 2,366 | 2,339 | 2,339 | -0.59% | 500 | 101億4755万 | -2.05% | 2500.95 | 0.45 |
2020 |
12/30 | 2,369 | 2,369 | 2,339 | 2,353 | +0.04% | 1,900 | 102億829万 | -1.59% | 2515.92 | 0.46 |
12/29 | 2,377 | 2,377 | 2,326 | 2,352 | +0.64% | 2,200 | 102億395万 | -1.75% | 2514.85 | 0.46 |
12/28 | 2,357 | 2,357 | 2,326 | 2,337 | -0.34% | 4,400 | 101億3888万 | -2.5% | 2498.81 | 0.45 |
12/25 | 2,338 | 2,357 | 2,332 | 2,345 | +0.6% | 4,700 | 101億7358万 | -2.21% | 2507.37 | 0.46 |
12/24 | 2,352 | 2,352 | 2,331 | 2,331 | -0.17% | 900 | 101億1285万 | -2.83% | 2492.4 | 0.45 |
12/23 | 2,342 | 2,347 | 2,332 | 2,335 | -0.6% | 1,500 | 101億3020万 | -2.71% | 2496.67 | 0.45 |
12/22 | 2,374 | 2,374 | 2,343 | 2,349 | -1.05% | 2,800 | 101億9094万 | -2.21% | 2511.64 | 0.46 |
12/21 | 2,365 | 2,374 | 2,355 | 2,374 | -0.25% | 2,200 | 102億9940万 | -1.25% | 2538.37 | 0.46 |
12/18 | 2,367 | 2,380 | 2,367 | 2,380 | 0% | 1,000 | 103億2543万 | -1% | 2544.79 | 0.46 |
12/17 | 2,393 | 2,393 | 2,365 | 2,380 | +0.17% | 2,900 | 103億2543万 | -1.08% | 2544.79 | 0.46 |
12/16 | 2,373 | 2,393 | 2,345 | 2,376 | -0.08% | 3,100 | 103億807万 | -1.33% | 2540.51 | 0.46 |
12/15 | 2,376 | 2,391 | 2,374 | 2,378 | -0.96% | 3,200 | 103億1675万 | -1.29% | 2542.65 | 0.46 |
12/14 | 2,426 | 2,426 | 2,384 | 2,401 | +1.05% | 2,900 | 104億1653万 | -0.29% | 2567.24 | 0.47 |
12/11 | 2,408 | 2,408 | 2,376 | 2,376 | -0.25% | 3,100 | 103億807万 | -1.29% | 2540.51 | 0.46 |
12/10 | 2,393 | 2,393 | 2,382 | 2,382 | -1.73% | 1,500 | 103億3410万 | -1.08% | 2546.93 | 0.46 |
12/09 | 2,457 | 2,457 | 2,383 | 2,424 | -1.38% | 4,700 | 105億1632万 | +0.66% | 2591.84 | 0.47 |
12/08 | 2,402 | 2,463 | 2,402 | 2,458 | +3.02% | 6,300 | 106億6382万 | +2.12% | 2628.19 | 0.48 |
12/07 | 2,419 | 2,427 | 2,386 | 2,386 | -0.13% | 6,300 | 103億5146万 | -0.75% | 2551.2 | 0.46 |
12/04 | 2,380 | 2,430 | 2,378 | 2,389 | -0.5% | 1,700 | 103億6447万 | -0.62% | 2554.41 | 0.46 |
12/03 | 2,420 | 2,450 | 2,401 | 2,401 | -0.66% | 1,600 | 104億1653万 | -0.17% | 2567.24 | 0.47 |
12/02 | 2,460 | 2,460 | 2,417 | 2,417 | -0.74% | 6,800 | 104億8595万 | +0.5% | 2584.35 | 0.47 |
12/01 | 2,485 | 2,485 | 2,435 | 2,435 | -2.01% | 1,600 | 105億6404万 | +1.29% | 2603.6 | 0.47 |
11/30 | 2,505 | 2,520 | 2,475 | 2,485 | -0.8% | 7,900 | 107億8096万 | +3.46% | 2657.06 | 0.48 |
11/27 | 2,408 | 2,530 | 2,408 | 2,505 | +3.04% | 11,400 | 108億6773万 | +4.38% | 2678.44 | 0.49 |
11/26 | 2,431 | 2,439 | 2,422 | 2,431 | 0% | 1,500 | 105億4669万 | +1.59% | 2599.32 | 0.47 |
11/25 | 2,432 | 2,432 | 2,406 | 2,431 | +0.04% | 1,600 | 105億4669万 | +1.63% | 2599.32 | 0.47 |
11/24 | 2,410 | 2,430 | 2,387 | 2,430 | +2.97% | 12,400 | 105億4235万 | +1.76% | 2598.25 | 0.47 |
11/20 | 2,351 | 2,385 | 2,351 | 2,360 | +0.08% | 1,300 | 102億3866万 | -1.05% | 2523.4 | 0.46 |
11/19 | 2,368 | 2,383 | 2,358 | 2,358 | -0.17% | 1,700 | 102億2998万 | -1.17% | 2521.27 | 0.46 |
11/18 | 2,330 | 2,365 | 2,330 | 2,362 | -0.76% | 4,800 | 102億4734万 | -1.13% | 2525.54 | 0.46 |
11/17 | 2,399 | 2,399 | 2,354 | 2,380 | -0.79% | 3,200 | 103億2543万 | -0.5% | 2544.79 | 0.46 |
11/16 | 2,385 | 2,410 | 2,385 | 2,399 | +0.84% | 3,700 | 104億786万 | +0.25% | 2565.1 | 0.47 |
11/13 | 2,425 | 2,425 | 2,379 | 2,379 | -2.1% | 2,800 | 103億2109万 | -0.67% | 2543.72 | 0.46 |
11/12 | 2,421 | 2,430 | 2,392 | 2,430 | +0.33% | 3,300 | 105億4235万 | +1.46% | 2598.25 | 0.47 |
11/11 | 2,422 | 2,425 | 2,394 | 2,422 | +0.75% | 4,400 | 105億764万 | +1.21% | 2589.7 | 0.47 |
11/10 | 2,387 | 2,404 | 2,353 | 2,404 | +1.61% | 4,700 | 104億2955万 | +0.54% | 2570.45 | 0.47 |
11/09 | 2,387 | 2,387 | 2,338 | 2,366 | -0.21% | 3,600 | 102億6469万 | -1% | 2529.82 | 0.46 |
11/06 | 2,399 | 2,399 | 2,329 | 2,371 | -0.67% | 3,100 | 102億8638万 | -0.88% | 2535.17 | 0.46 |
11/05 | 2,360 | 2,403 | 2,281 | 2,387 | +0.29% | 6,800 | 103億5580万 | -0.29% | 2552.27 | 0.46 |
11/04 | 2,403 | 2,414 | 2,370 | 2,380 | -1.57% | 4,300 | 103億2543万 | -0.63% | 2544.79 | 0.46 |
11/02 | 2,384 | 2,418 | 2,378 | 2,418 | +1.68% | 3,700 | 104億9029万 | +0.92% | 2585.42 | 0.47 |
10/30 | 2,406 | 2,420 | 2,364 | 2,378 | -0.42% | 6,300 | 103億1675万 | -0.75% | 2542.65 | 0.46 |
10/29 | 2,401 | 2,404 | 2,359 | 2,388 | -0.83% | 2,400 | 103億6013万 | -0.38% | 2553.34 | 0.46 |